ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/03/06 | 8,592.6 | 9,518.5 | 8,555.6 | 9,518.5 | +1,481.5 | +18.4% | 137,970 |
| 2001/03/05 | 8,037 | 8,740.7 | 7,444.4 | 8,037 | -592.6 | -6.9% | 119,340 |
| 2001/03/02 | 9,370.4 | 9,629.6 | 8,629.6 | 8,629.6 | -926 | -9.7% | 105,030 |
| 2001/03/01 | 10,185.2 | 10,185.2 | 9,444.4 | 9,555.6 | -518.5 | -5.1% | 82,080 |
| 2001/02/28 | 10,111.1 | 10,518.5 | 10,074.1 | 10,074.1 | -481.5 | -4.6% | 77,760 |
| 2001/02/27 | 11,148.1 | 11,370.4 | 10,555.6 | 10,555.6 | -555.5 | -5% | 67,770 |
| 2001/02/26 | 11,555.6 | 11,666.7 | 10,851.9 | 11,111.1 | -296.3 | -2.6% | 75,870 |
| 2001/02/23 | 10,592.6 | 11,444.4 | 10,555.6 | 11,407.4 | +814.8 | +7.7% | 145,530 |
| 2001/02/22 | 10,000 | 10,925.9 | 9,629.6 | 10,592.6 | -148.1 | -1.4% | 184,680 |
| 2001/02/21 | 11,370.4 | 11,444.4 | 10,518.5 | 10,740.7 | -740.8 | -6.5% | 133,920 |
| 2001/02/20 | 11,518.5 | 11,851.9 | 11,481.5 | 11,481.5 | -37 | -0.3% | 79,110 |
| 2001/02/19 | 11,592.6 | 11,851.9 | 11,407.4 | 11,518.5 | -444.5 | -3.7% | 91,800 |
| 2001/02/16 | 12,222.2 | 12,333.3 | 11,777.8 | 11,963 | +111.1 | +0.9% | 154,710 |
| 2001/02/15 | 11,592.6 | 12,111.1 | 11,407.4 | 11,851.9 | +370.4 | +3.2% | 251,370 |
| 2001/02/14 | 11,148.1 | 11,703.7 | 10,777.8 | 11,481.5 | -37 | -0.3% | 213,030 |
| 2001/02/13 | 11,777.8 | 11,888.9 | 11,333.3 | 11,518.5 | -74.1 | -0.6% | 174,960 |
| 2001/02/09 | 11,296.3 | 11,777.8 | 11,185.2 | 11,592.6 | +518.5 | +4.7% | 469,260 |
| 2001/02/08 | 10,074.1 | 11,111.1 | 9,963 | 11,074.1 | +926 | +9.1% | 378,540 |
| 2001/02/07 | 10,370.4 | 10,518.5 | 9,851.9 | 10,148.1 | +222.2 | +2.2% | 244,080 |
| 2001/02/06 | 9,444.4 | 10,111.1 | 9,333.3 | 9,925.9 | +740.7 | +8.1% | 276,750 |
| 2001/02/05 | 9,000 | 9,814.8 | 8,963 | 9,185.2 | -259.2 | -2.7% | 245,430 |
| 2001/02/02 | 10,666.7 | 11,074.1 | 9,444.4 | 9,444.4 | -926 | -8.9% | 568,620 |
| 2001/02/01 | 8,963 | 10,518.5 | 8,888.9 | 10,370.4 | +963 | +10.2% | 523,800 |
| 2001/01/31 | 8,629.6 | 9,481.5 | 8,407.4 | 9,407.4 | +1,000 | +11.9% | 496,260 |
| 2001/01/30 | 7,777.8 | 8,407.4 | 7,592.6 | 8,407.4 | +1,000 | +13.5% | 262,980 |
| 2001/01/29 | 7,740.7 | 8,037 | 7,407.4 | 7,407.4 | -555.6 | -7% | 136,620 |
| 2001/01/26 | 7,777.8 | 8,629.6 | 7,444.4 | 7,963 | -259.2 | -3.2% | 465,480 |
| 2001/01/25 | 7,592.6 | 8,222.2 | 7,444.4 | 8,222.2 | +1,111.1 | +15.6% | 558,090 |
| 2001/01/24 | 6,370.4 | 7,222.2 | 6,259.3 | 7,111.1 | +963 | +15.7% | 429,300 |
| 2001/01/23 | 5,888.9 | 6,259.3 | 5,814.8 | 6,148.1 | +296.2 | +5.1% | 189,540 |
| 2001/01/22 | 5,963 | 6,074.1 | 5,666.7 | 5,851.9 | -74 | -1.2% | 113,670 |
| 2001/01/19 | 5,555.6 | 6,148.1 | 5,481.5 | 5,925.9 | +518.5 | +9.6% | 211,140 |
| 2001/01/18 | 5,592.6 | 5,629.6 | 5,370.4 | 5,407.4 | -222.2 | -3.9% | 69,120 |
| 2001/01/17 | 5,148.1 | 5,629.6 | 5,000 | 5,629.6 | +518.5 | +10.1% | 49,410 |
| 2001/01/16 | 5,000 | 5,185.2 | 5,000 | 5,111.1 | +185.2 | +3.8% | 42,930 |
| 2001/01/15 | 4,777.8 | 4,963 | 4,666.7 | 4,925.9 | +148.1 | +3.1% | 26,460 |
| 2001/01/12 | 4,518.5 | 4,777.8 | 4,518.5 | 4,777.8 | +296.3 | +6.6% | 22,410 |
| 2001/01/11 | 5,000 | 5,000 | 4,481.5 | 4,481.5 | -740.7 | -14.2% | 20,790 |
| 2001/01/10 | 5,037 | 5,222.2 | 4,963 | 5,222.2 | +111.1 | +2.2% | 27,270 |
| 2001/01/09 | 5,444.4 | 5,444.4 | 5,000 | 5,111.1 | -370.4 | -6.8% | 23,220 |
| 2001/01/05 | 5,518.5 | 5,518.5 | 5,333.3 | 5,481.5 | -74.1 | -1.3% | 14,850 |
| 2001/01/04 | 5,703.7 | 5,703.7 | 5,407.4 | 5,555.6 | -111.1 | -2% | 15,120 |
| 2000/12/29 | 5,703.7 | 5,703.7 | 5,592.6 | 5,666.7 | +37.1 | +0.7% | 39,960 |
| 2000/12/28 | 5,518.5 | 5,814.8 | 5,518.5 | 5,629.6 | +148.1 | +2.7% | 163,620 |
| 2000/12/27 | 5,407.4 | 5,555.6 | 5,259.3 | 5,481.5 | +148.2 | +2.8% | 106,380 |
| 2000/12/26 | 5,000 | 5,333.3 | 4,963 | 5,333.3 | +222.2 | +4.3% | 33,210 |
| 2000/12/25 | 4,703.7 | 5,185.2 | 4,629.6 | 5,111.1 | +296.3 | +6.2% | 25,110 |
| 2000/12/22 | 4,555.6 | 4,814.8 | 4,444.4 | 4,814.8 | +370.4 | +8.3% | 14,040 |
| 2000/12/21 | 4,407.4 | 4,555.6 | 4,259.3 | 4,444.4 | -333.4 | -7% | 23,490 |
| 2000/12/20 | 4,888.9 | 5,185.2 | 4,740.7 | 4,777.8 | -703.7 | -12.8% | 32,400 |
5901～
5950
件表示中 / 5953件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩ | 355,400円 | +0.8% | +0.3% | 4.50% | 12.23倍 | 0.86倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 81,200円 | +20.3% | +16.9% | 4.80% | 13.33倍 | 0.73倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 87,200円 | +1.8% | +0.2% | 5.05% | 10.09倍 | 0.79倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 松井証 | 71,700円 | +4.5% | +0.3% | 5.58% | 18.64倍 | 2.39倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 201,300円 | +14.6% | +9.7% | 6.48% | 7.67倍 | 3.17倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
市場注目の銘柄
チャート関連のコラム
